InPlay Oil Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	2.410	2.420	2.360	2.380	10.808	27,300
2023-06-13	2.450	2.500	2.365	2.370	10.695	46,083
2023-06-12	2.470	2.470	2.400	2.430	10.965	25,217
2023-06-09	2.540	2.540	2.490	2.490	11.236	13,250
2023-06-08	2.550	2.560	2.490	2.540	11.462	32,050
2023-06-07	2.560	2.590	2.550	2.570	11.597	22,400
2023-06-06	2.560	2.570	2.530	2.570	11.597	15,067
2023-06-05	2.580	2.650	2.580	2.590	11.687	76,083
2023-06-02	2.530	2.600	2.530	2.570	11.597	17,467
2023-06-01	2.450	2.565	2.440	2.520	11.372	16,500
2023-05-31	2.450	2.470	2.430	2.450	11.056	20,050
2023-05-30	2.510	2.520	2.470	2.480	11.191	17,733
2023-05-29	2.550	2.610	2.550	2.580	11.642	6,250
2023-05-26	2.490	2.550	2.490	2.550	11.507	13,083
2023-05-25	2.540	2.550	2.490	2.490	11.236	10,917
2023-05-24	2.580	2.600	2.530	2.570	11.597	15,483
2023-05-23	2.520	2.600	2.520	2.560	11.552	20,683
2023-05-19	2.600	2.620	2.510	2.520	11.372	46,550
2023-05-18	2.480	2.600	2.450	2.580	11.642	34,633
2023-05-17	2.470	2.530	2.430	2.480	11.191	16,617
2023-05-16	2.480	2.490	2.430	2.440	11.011	26,450
2023-05-15	2.450	2.520	2.440	2.470	11.146	58,783
2023-05-12	2.480	2.490	2.410	2.440	11.011	31,133
2023-05-11	2.590	2.590	2.450	2.480	11.123	43,800
2023-05-10	2.650	2.650	2.530	2.590	11.617	33,383
2023-05-09	2.550	2.640	2.550	2.640	11.841	21,017
2023-05-08	2.680	2.680	2.580	2.580	11.572	18,800
2023-05-05	2.560	2.640	2.560	2.620	11.751	30,683
2023-05-04	2.540	2.570	2.470	2.550	11.437	27,617
2023-05-03	2.600	2.600	2.440	2.480	11.123	57,417
2023-05-02	2.680	2.680	2.560	2.610	11.706	34,450
2023-05-01	2.760	2.780	2.680	2.700	12.110	12,017
2023-04-28	2.670	2.810	2.660	2.790	12.514	20,033
2023-04-27	2.740	2.740	2.660	2.670	11.976	20,000
2023-04-26	2.710	2.730	2.640	2.710	12.155	31,267
2023-04-25	2.800	2.810	2.720	2.730	12.245	33,433
2023-04-24	2.730	2.850	2.730	2.850	12.783	25,833
2023-04-21	2.800	2.800	2.750	2.770	12.424	23,017
2023-04-20	2.820	2.820	2.740	2.810	12.604	27,950
2023-04-19	2.860	2.860	2.780	2.840	12.738	20,767
2023-04-18	2.880	2.880	2.830	2.850	12.783	12,833
2023-04-17	2.940	2.940	2.850	2.850	12.783	30,383
2023-04-14	2.910	2.920	2.820	2.890	12.962	29,367
2023-04-13	2.930	2.930	2.880	2.910	12.985	21,167
2023-04-12	2.900	2.910	2.860	2.900	12.940	25,000
2023-04-11	2.800	2.880	2.780	2.880	12.851	12,633
2023-04-10	2.820	2.820	2.770	2.810	12.539	15,050
2023-04-06	2.870	2.870	2.770	2.780	12.405	28,217
2023-04-05	2.850	2.860	2.770	2.860	12.762	35,633
2023-04-04	2.950	2.950	2.800	2.850	12.717	41,967
2023-04-03	2.840	2.930	2.800	2.910	12.985	112,867
2023-03-31	2.650	2.710	2.650	2.690	12.003	36,733
2023-03-30	2.670	2.670	2.615	2.650	11.825	24,517
2023-03-29	2.700	2.720	2.640	2.650	11.825	48,617
2023-03-28	2.650	2.680	2.610	2.670	11.914	47,817
2023-03-27	2.630	2.670	2.530	2.640	11.780	50,133
2023-03-24	2.520	2.600	2.500	2.600	11.602	33,167
2023-03-23	2.660	2.690	2.540	2.570	11.468	34,700
2023-03-22	2.700	2.730	2.640	2.640	11.780	43,083
2023-03-21	2.630	2.730	2.590	2.690	12.003	68,400

← NewerPage 15 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.0900 CAD
2026-09-15	0.0900 CAD
2026-08-14	0.0900 CAD
2026-07-15	0.0900 CAD
2026-06-15	0.0900 CAD
2026-05-15	0.0900 CAD
2026-04-15	0.0900 CAD
2026-03-16	0.0900 CAD
2026-02-13	0.0900 CAD
2026-01-15	0.0900 CAD
2025-12-15	0.0900 CAD
2025-11-14	0.0900 CAD
2025-10-15	0.0900 CAD
2025-09-15	0.0900 CAD
2025-08-15	0.0900 CAD
2025-07-15	0.0900 CAD
2025-06-16	0.0900 CAD
2025-05-15	0.0900 CAD
2025-04-15	0.0150 CAD
2025-03-14	0.0150 CAD
2025-02-14	0.0150 CAD
2025-01-15	0.0150 CAD
2024-12-16	0.0150 CAD
2024-11-15	0.0150 CAD
2024-10-15	0.0150 CAD
2024-09-16	0.0150 CAD
2024-08-15	0.0150 CAD
2024-07-15	0.0150 CAD
2024-06-14	0.0150 CAD
2024-05-14	0.0150 CAD
2024-04-12	0.0150 CAD
2024-03-14	0.0150 CAD
2024-02-14	0.0150 CAD
2024-01-12	0.0150 CAD
2023-12-14	0.0150 CAD
2023-11-14	0.0150 CAD
2023-10-13	0.0150 CAD
2023-09-14	0.0150 CAD
2023-08-14	0.0150 CAD
2023-07-14	0.0150 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.